SPAR Group, Inc. (SGRP)
OTCMKTS · Delayed Price · Currency is USD
0.4401
-0.20782 (-32.07%)
At close: Nov 13, 2026
SPAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.55 | 0.59 | 0.40 | 0.44 | 0.44 | -32.07% | 173,660 |
| Nov 10, 2026 | 0.60 | 0.65 | 0.58 | 0.65 | 0.65 | 7.99% | 23,455 |
| Nov 6, 2026 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | - | 22,513 |
| Nov 5, 2026 | 0.66 | 0.68 | 0.60 | 0.60 | 0.60 | -11.76% | 8,411 |
| Nov 4, 2026 | 0.63 | 0.68 | 0.61 | 0.68 | 0.68 | 0.01% | 34,170 |
| Nov 3, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | -0.01% | 13,053 |
| Oct 30, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.57% | 4,554 |
| Oct 29, 2026 | 0.67 | 0.70 | 0.59 | 0.68 | 0.68 | 2.07% | 2,622 |
| Oct 28, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 667 |
| Oct 27, 2026 | 0.64 | 0.70 | 0.62 | 0.70 | 0.70 | 6.04% | 38,485 |
| Oct 23, 2026 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 1.55% | 26,651 |
| Oct 22, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -4.41% | 17,502 |
| Oct 21, 2026 | 0.62 | 0.72 | 0.62 | 0.68 | 0.68 | 4.62% | 5,340 |
| Oct 19, 2026 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | - | 4,604 |
| Oct 16, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | - | 9,010 |
| Oct 15, 2026 | 0.65 | 0.67 | 0.60 | 0.65 | 0.65 | -0.76% | 66,176 |
| Oct 14, 2026 | 0.65 | 0.70 | 0.61 | 0.66 | 0.66 | -3.68% | 34,164 |
| Oct 13, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | - | 4,275 |
| Oct 12, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | - | 3,497 |
| Oct 7, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 4,549 |
| Oct 5, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | - | 8,085 |
| Oct 2, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 18,253 |
| Oct 1, 2026 | 0.65 | 0.70 | 0.63 | 0.67 | 0.67 | -4.15% | 57,547 |
| Sep 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.45% | 211 |
| Sep 29, 2026 | 0.61 | 0.69 | 0.61 | 0.67 | 0.67 | -3.00% | 5,303 |
| Sep 25, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 36,613 |
| Sep 23, 2026 | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | -0.35% | 5,138 |
| Sep 22, 2026 | 0.63 | 0.71 | 0.63 | 0.69 | 0.69 | -3.83% | 3,524 |
| Sep 21, 2026 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | 5.87% | 721 |
| Sep 18, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.15% | 530 |
| Sep 17, 2026 | 0.60 | 0.70 | 0.60 | 0.68 | 0.68 | 0.15% | 38,279 |
| Sep 15, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | - | 4,187 |
| Sep 14, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.93% | 879 |
| Sep 11, 2026 | 0.68 | 0.71 | 0.59 | 0.67 | 0.67 | -2.36% | 168,765 |
| Sep 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 21,026 |
| Sep 9, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 90,586 |
| Sep 8, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.70% | 116,447 |
| Sep 4, 2026 | 0.69 | 0.72 | 0.62 | 0.72 | 0.72 | 2.77% | 332,669 |
| Sep 3, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 3.70% | 70,223 |
| Sep 2, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.73% | 146,820 |
| Sep 1, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -0.74% | 46,923 |
| Aug 31, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 143,617 |
| Aug 28, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01% | 13,233 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | 0.55% | 205,446 |
| Aug 26, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | -1.26% | 455,404 |
| Aug 25, 2026 | 0.65 | 0.69 | 0.64 | 0.69 | 0.68 | 3.39% | 54,919 |
| Aug 24, 2026 | 0.64 | 0.68 | 0.60 | 0.66 | 0.66 | 2.31% | 192,357 |
| Aug 21, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.38% | 229,959 |
| Aug 20, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 2.46% | 193,299 |
| Aug 19, 2026 | 0.62 | 0.69 | 0.62 | 0.63 | 0.63 | -5.31% | 55,066 |